Enigma Historical Data

ENX Page 6
Download
Date Close Price change Market cap Trading volume
Apr 10, 9 PM $ 0.0219
+0.14%
$ 2.19 million $ 10,465
Apr 10, 8 PM $ 0.0218
-0.37%
$ 2.18 million $ 10,857
Apr 10, 7 PM $ 0.0219
+1.47%
$ 2.19 million $ 10,564
Apr 10, 6 PM $ 0.0216
+0.11%
$ 2.16 million $ 9,933
Apr 10, 5 PM $ 0.0216
+0.18%
$ 2.16 million $ 10,528
Apr 10, 4 PM $ 0.0215
-0.12%
$ 2.15 million $ 10,747
Apr 10, 3 PM $ 0.0215
-0.60%
$ 2.15 million $ 11,413
Apr 10, 2 PM $ 0.0218
+1.17%
$ 2.18 million $ 11,407
Apr 10, 1 PM $ 0.0215
+2.21%
$ 2.15 million $ 11,505
Apr 10, 12 PM $ 0.021
-0.39%
$ 2.1 million $ 10,445
Apr 10, 11 AM $ 0.0211
+6.36%
$ 2.11 million $ 10,415
Apr 10, 10 AM $ 0.0192
+0.12%
$ 1.92 million $ 6,944
Apr 10, 9 AM $ 0.0192
+0.45%
$ 1.92 million $ 6,932
Apr 10, 8 AM $ 0.0192
+0.49%
$ 1.92 million $ 7,097
Apr 10, 7 AM $ 0.0192
-1.37%
$ 1.92 million $ 7,530
Apr 10, 6 AM $ 0.0194
-0.29%
$ 1.94 million $ 7,750
Apr 10, 5 AM $ 0.0195
+0.26%
$ 1.95 million $ 8,082
Apr 10, 4 AM $ 0.0194
+0.15%
$ 1.94 million $ 8,582
Apr 10, 3 AM $ 0.0194
-0.28%
$ 1.94 million $ 8,795
Apr 10, 2 AM $ 0.0194
-0.66%
$ 1.94 million $ 8,601
Apr 10, 1 AM $ 0.0195
+0.49%
$ 1.95 million $ 8,606
Apr 10, 12 AM $ 0.0194
+0.25%
$ 1.94 million $ 8,293
Apr 9, 11 PM $ 0.0194
-1.49%
$ 1.94 million $ 8,185
Apr 9, 10 PM $ 0.0197
-0.34%
$ 1.97 million $ 8,048
Apr 9, 9 PM $ 0.0197
-0.17%
$ 1.97 million $ 7,841
Apr 9, 8 PM $ 0.0198
-0.10%
$ 1.98 million $ 7,488
Apr 9, 7 PM $ 0.0198
+0.69%
$ 1.98 million $ 7,434
Apr 9, 6 PM $ 0.0196
-1.04%
$ 1.96 million $ 7,242
Apr 9, 5 PM $ 0.0198
+1.11%
$ 1.98 million $ 6,899
Apr 9, 4 PM $ 0.0196
-1.46%
$ 1.96 million $ 7,340
Apr 9, 3 PM $ 0.0199
+1.86%
$ 1.99 million $ 7,523
Apr 9, 2 PM $ 0.0195
+0.40%
$ 1.95 million $ 7,555
Apr 9, 1 PM $ 0.0195
-0.11%
$ 1.95 million $ 7,804
Apr 9, 12 PM $ 0.0195
+0.03%
$ 1.95 million $ 8,381
Apr 9, 11 AM $ 0.0196
-0.42%
$ 1.96 million $ 9,419
Apr 9, 10 AM $ 0.0196
+0.33%
$ 1.96 million $ 9,855
Apr 9, 9 AM $ 0.0196
-0.05%
$ 1.96 million $ 10,536
Apr 9, 8 AM $ 0.0196
+0.08%
$ 1.96 million $ 10,492
Apr 9, 7 AM $ 0.0195
+0.01%
$ 1.95 million $ 10,552
Apr 9, 6 AM $ 0.0195
-0.36%
$ 1.95 million $ 10,764
Apr 9, 5 AM $ 0.0195
+0.07%
$ 1.95 million $ 11,079
Apr 9, 4 AM $ 0.0195
-0.39%
$ 1.95 million $ 11,024
Apr 9, 3 AM $ 0.0195
-0.16%
$ 1.95 million $ 11,250
Apr 9, 2 AM $ 0.0196
+0.18%
$ 1.96 million $ 11,368
Apr 9, 1 AM $ 0.0195
-0.22%
$ 1.95 million $ 11,500
Apr 9, 12 AM $ 0.0196
-0.31%
$ 1.96 million $ 11,840
Apr 8, 11 PM $ 0.0196
-0.41%
$ 1.96 million $ 11,827
Apr 8, 10 PM $ 0.0197
-1.05%
$ 1.97 million $ 11,618
Apr 8, 9 PM $ 0.0199
+0.46%
$ 1.99 million $ 11,930
Apr 8, 8 PM $ 0.0198
+0.02%
$ 1.98 million $ 12,630